SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
78.28
+0.55 (0.71%)
Oct 17, 2025, 3:11 PM EDT - Market open

SPLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202577.5878.0877.4378.15-0.54%12,402,807
Oct 16, 202578.4578.6777.3177.7377.73-0.65%19,336,746
Oct 15, 202578.4578.8477.5278.2478.240.42%9,446,581
Oct 14, 202577.3178.3376.8477.9177.91-0.12%12,231,324
Oct 13, 202577.7278.1877.6278.0078.001.51%8,761,088
Oct 10, 202579.0779.2876.7976.8476.84-2.68%19,456,032
Oct 9, 202579.2379.2878.7378.9678.96-0.28%5,709,715
Oct 8, 202578.8679.1978.7679.1879.180.58%5,219,087
Oct 7, 202579.1279.1778.5478.7278.72-0.37%18,296,674
Oct 6, 202579.0179.1178.7579.0179.010.36%5,961,871
Oct 3, 202578.8279.1378.6078.7378.730.01%9,134,177
Oct 2, 202578.8678.8878.4378.7278.720.11%11,040,265
Oct 1, 202578.0178.7478.0078.6378.630.37%11,770,392
Sep 30, 202577.9978.4277.8378.3478.340.35%6,086,398
Sep 29, 202578.1678.2577.8678.0778.070.28%6,601,697
Sep 26, 202577.5977.9277.4077.8577.850.27%7,538,643
Sep 25, 202577.6477.8077.2277.6477.40-0.46%6,968,865
Sep 24, 202578.4078.4177.8378.0077.76-0.34%18,816,696
Sep 23, 202578.6778.7478.1178.2778.03-0.52%13,251,263
Sep 22, 202578.1378.7478.1378.6878.440.49%9,015,183
Sep 19, 202578.1578.4077.9278.3078.060.49%18,159,613
Sep 18, 202577.8978.2477.7077.9277.680.46%8,393,989
Sep 17, 202577.6777.8676.9977.5677.32-0.13%8,830,992
Sep 16, 202577.8477.8777.5777.6677.42-0.12%7,476,907
Sep 15, 202577.6277.7977.5977.7577.510.52%13,779,158
Sep 12, 202577.3877.5577.3077.3577.11-0.03%5,851,236
Sep 11, 202576.9777.4676.9177.3777.130.81%8,949,213
Sep 10, 202576.9177.0276.5576.7576.520.30%6,473,529
Sep 9, 202576.3776.5876.1576.5276.290.22%6,444,409
Sep 8, 202576.3276.4676.1676.3576.120.26%8,104,335
Sep 5, 202576.6676.7475.7076.1575.92-0.29%10,020,609
Sep 4, 202575.8276.3775.7176.3776.140.85%8,641,199
Sep 3, 202575.6275.8075.3675.7375.500.52%9,099,122
Sep 2, 202575.0075.3574.7175.3475.11-0.74%12,251,556
Aug 29, 202576.1876.2175.6875.9075.67-0.60%9,762,489
Aug 28, 202576.1676.4275.9476.3676.130.35%9,879,752
Aug 27, 202575.8476.1775.8376.0975.860.24%8,880,753
Aug 26, 202575.5675.9575.4875.9175.680.41%9,712,042
Aug 25, 202575.7875.9275.5975.6075.37-0.41%8,281,129
Aug 22, 202575.0476.0774.9875.9175.681.52%6,186,552
Aug 21, 202574.8575.0674.5774.7774.54-0.40%7,924,460
Aug 20, 202575.2375.2574.4775.0774.84-0.27%9,371,465
Aug 19, 202575.6775.7875.1375.2775.04-0.55%6,596,672
Aug 18, 202575.6475.7775.5575.6975.46-0.03%7,860,977
Aug 15, 202576.0176.0175.6075.7175.48-0.22%6,154,042
Aug 14, 202575.6375.9675.5775.8875.650.03%5,374,583
Aug 13, 202575.8876.0375.6275.8675.630.32%6,822,683
Aug 12, 202575.1075.6474.9275.6275.391.10%7,754,654
Aug 11, 202575.0075.1774.6774.8074.57-0.21%7,613,090
Aug 8, 202574.6075.0274.5774.9674.730.77%5,185,286